Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.72 | 20.12 | 19.66 | 19.70 | 3,707,229 | -0.44(-2.18%) |
Jul 30, 2014 | 20.11 | 20.25 | 19.90 | 20.14 | 1,414,818 | -0.03(-0.15%) |
Jul 29, 2014 | 20.19 | 20.31 | 20.11 | 20.17 | 1,092,333 | -0.01(-0.05%) |
Jul 28, 2014 | 20.05 | 20.21 | 20.00 | 20.18 | 1,720,212 | -0.02(-0.10%) |
Jul 25, 2014 | 19.64 | 20.22 | 19.59 | 20.20 | 2,245,285 | +0.54(+2.75%) |
Jul 24, 2014 | 20.02 | 20.02 | 19.62 | 19.66 | 2,451,279 | -0.47(-2.33%) |
Jul 23, 2014 | 20.20 | 20.32 | 20.08 | 20.13 | 1,476,111 | -0.08(-0.40%) |
Jul 22, 2014 | 20.49 | 20.49 | 20.16 | 20.21 | 1,690,449 | -0.30(-1.46%) |
Jul 21, 2014 | 20.68 | 20.68 | 20.20 | 20.51 | 1,306,811 | -0.11(-0.53%) |
Jul 18, 2014 | 20.28 | 20.62 | 20.26 | 20.62 | 2,101,591 | -0.01(-0.05%) |
Jul 17, 2014 | 20.39 | 20.65 | 20.20 | 20.63 | 3,272,669 | +0.35(+1.73%) |
Jul 16, 2014 | 19.86 | 20.41 | 19.86 | 20.28 | 3,823,196 | +0.57(+2.89%) |
Jul 15, 2014 | 20.34 | 20.60 | 19.69 | 19.71 | 2,965,378 | -0.53(-2.62%) |
Jul 14, 2014 | 20.00 | 20.58 | 19.98 | 20.24 | 3,052,401 | -0.47(-2.27%) |
Jul 11, 2014 | 19.95 | 20.72 | 19.80 | 20.71 | 2,829,542 | +0.95(+4.81%) |
Jul 10, 2014 | 20.48 | 20.78 | 19.70 | 19.76 | 3,161,467 | -0.38(-1.89%) |
Jul 09, 2014 | 20.05 | 20.22 | 19.91 | 20.14 | 3,776,384 | +0.19(+0.95%) |
Jul 08, 2014 | 19.66 | 19.97 | 19.29 | 19.95 | 3,442,209 | +0.41(+2.10%) |
Jul 07, 2014 | 19.37 | 19.57 | 19.21 | 19.54 | 2,158,575 | +0.25(+1.30%) |
Jul 04, 2014 | 19.38 | 19.40 | 19.28 | 19.29 | 212,134 | -0.04(-0.21%) |
Jul 03, 2014 | 19.39 | 19.62 | 19.26 | 19.33 | 5,375,780 | -0.24(-1.23%) |
Jul 02, 2014 | 19.28 | 19.69 | 19.28 | 19.57 | 1,722,407 | +0.03(+0.15%) |
Jun 30, 2014 | 19.54 | 19.54 | 19.54 | 0 | +0.32(+1.66%) | |
Jun 27, 2014 | 19.23 | 19.44 | 19.06 | 19.22 | 1,835,296 | -0.01(-0.05%) |
Jun 26, 2014 | 18.93 | 19.26 | 18.82 | 19.23 | 1,830,727 | +0.16(+0.84%) |
Jun 25, 2014 | 19.10 | 19.21 | 18.96 | 19.07 | 1,787,380 | +0.03(+0.16%) |
Jun 24, 2014 | 19.56 | 19.65 | 18.94 | 19.04 | 2,262,910 | -0.45(-2.31%) |
Jun 23, 2014 | 19.15 | 19.59 | 19.08 | 19.49 | 2,078,892 | +0.37(+1.94%) |
Jun 20, 2014 | 19.22 | 19.48 | 19.10 | 19.12 | 6,779,364 | -0.38(-1.95%) |
Jun 19, 2014 | 19.17 | 19.52 | 19.00 | 19.50 | 4,769,899 | +0.62(+3.28%) |
Jun 18, 2014 | 18.53 | 18.89 | 18.35 | 18.88 | 2,556,085 | +0.34(+1.83%) |
Jun 17, 2014 | 18.23 | 18.64 | 18.16 | 18.54 | 2,759,123 | +0.17(+0.93%) |
Jun 16, 2014 | 18.54 | 18.57 | 18.24 | 18.37 | 3,497,563 | -0.07(-0.38%) |
Jun 13, 2014 | 18.20 | 18.51 | 17.90 | 18.44 | 2,324,882 | +0.28(+1.54%) |
Jun 12, 2014 | 18.01 | 18.23 | 17.96 | 18.16 | 2,775,960 | +0.30(+1.68%) |
Jun 11, 2014 | 17.80 | 17.99 | 17.65 | 17.86 | 2,182,374 | +0.14(+0.79%) |
Jun 10, 2014 | 17.56 | 17.76 | 17.56 | 17.72 | 1,120,714 | +0.20(+1.14%) |
Jun 06, 2014 | 17.68 | 17.72 | 17.30 | 17.52 | 1,129,883 | -0.04(-0.23%) |
Jun 05, 2014 | 17.55 | 17.79 | 17.51 | 17.56 | 2,164,864 | +0.16(+0.92%) |
Jun 04, 2014 | 17.48 | 17.55 | 17.35 | 17.40 | 1,667,499 | -0.04(-0.23%) |
Jun 03, 2014 | 17.40 | 17.55 | 17.14 | 17.44 | 1,378,127 | +0.10(+0.58%) |
Jun 02, 2014 | 17.51 | 17.56 | 17.25 | 17.34 | 2,457,625 | -0.26(-1.48%) |
May 30, 2014 | 17.19 | 17.60 | 17.07 | 17.60 | 7,307,656 | +0.48(+2.80%) |
May 29, 2014 | 17.01 | 17.38 | 17.01 | 17.12 | 2,437,628 | +0.08(+0.47%) |
May 28, 2014 | 17.23 | 17.26 | 16.81 | 17.04 | 1,950,037 | -0.26(-1.50%) |
May 27, 2014 | 17.75 | 17.75 | 17.26 | 17.30 | 2,008,182 | -0.72(-4.00%) |
May 26, 2014 | 17.96 | 18.16 | 17.94 | 18.02 | 278,506 | +0.06(+0.33%) |
May 23, 2014 | 18.07 | 18.19 | 17.91 | 17.96 | 1,070,196 | -0.15(-0.83%) |
May 22, 2014 | 18.50 | 18.50 | 18.01 | 18.11 | 967,268 | -0.21(-1.15%) |
May 21, 2014 | 18.16 | 18.35 | 18.04 | 18.32 | 1,728,094 | +0.17(+0.94%) |
May 20, 2014 | 17.94 | 18.24 | 17.93 | 18.15 | 1,233,055 | +0.09(+0.50%) |
May 16, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.24(-1.31%) |
May 15, 2014 | 18.87 | 18.88 | 18.23 | 18.30 | 2,216,250 | -0.64(-3.38%) |
May 14, 2014 | 19.00 | 19.17 | 18.93 | 18.94 | 1,463,174 | +0.11(+0.58%) |
May 13, 2014 | 18.95 | 19.06 | 18.80 | 18.83 | 1,481,738 | -0.09(-0.48%) |
May 12, 2014 | 19.00 | 19.03 | 18.87 | 18.92 | 1,672,691 | +0.13(+0.69%) |
May 09, 2014 | 18.77 | 18.94 | 18.62 | 18.79 | 1,918,589 | +0.21(+1.13%) |
May 08, 2014 | 18.81 | 18.88 | 18.46 | 18.58 | 2,021,145 | -0.24(-1.28%) |
May 07, 2014 | 18.91 | 18.97 | 18.66 | 18.82 | 2,294,660 | -0.15(-0.79%) |
May 06, 2014 | 19.07 | 19.15 | 18.93 | 18.97 | 1,412,031 | -0.13(-0.68%) |
May 05, 2014 | 19.37 | 19.38 | 19.02 | 19.10 | 1,928,886 | -0.04(-0.21%) |
May 02, 2014 | 18.86 | 19.19 | 18.74 | 19.14 | 2,643,277 | +0.37(+1.97%) |